Stockscreener 앱 받기
25.89
0.61%
-0.16
Koninklijke Philips Nv Adr 주식 (PHG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $26.02 | $25.86 | $0.16 | 455,427.0 | -0.61% |
| 2026-09-03 | $26.34 | $25.54 | $0.80 | 951,894.0 | -1.21% |
| 2026-09-02 | $26.83 | $26.37 | $0.46 | 792,803.0 | -0.83% |
| 2026-09-01 | $26.97 | $26.50 | $0.47 | 732,599.0 | +0.08% |
| 2026-08-31 | $26.76 | $26.54 | $0.22 | 631,427.0 | -0.56% |
| 2026-08-28 | $26.94 | $26.66 | $0.28 | 531,709.0 | -0.74% |
| 2026-08-27 | $27.08 | $26.61 | $0.47 | 548,510.0 | -0.26% |
| 2026-08-26 | $27.32 | $26.86 | $0.46 | 751,826.0 | -1.60% |
| 2026-08-25 | $27.45 | $27.23 | $0.225 | 469,020.0 | -0.33% |
| 2026-08-24 | $27.69 | $27.44 | $0.25 | 566,562.0 | +0.36% |
| 2026-08-21 | $27.62 | $27.16 | $0.46 | 752,393.0 | -0.29% |
| 2026-08-20 | $27.77 | $27.50 | $0.265 | 586,712.0 | -0.43% |
| 2026-08-19 | $27.66 | $27.23 | $0.425 | 827,436.0 | +1.92% |
| 2026-08-18 | $27.36 | $27.05 | $0.31 | 702,679.0 | +1.04% |
| 2026-08-17 | $27.26 | $26.76 | $0.50 | 866,215.0 | -1.72% |
| 2026-08-14 | $27.63 | $27.27 | $0.362 | 470,928.0 | -0.33% |
| 2026-08-13 | $27.39 | $27.05 | $0.34 | 836,511.0 | +2.16% |
| 2026-08-12 | $26.87 | $26.53 | $0.34 | 700,680.0 | -0.92% |
| 2026-08-11 | $27.39 | $27.03 | $0.36 | 1,145,933.0 | +0.41% |
| 2026-08-10 | $27.00 | $26.70 | $0.305 | 1,002,854.0 | +0.79% |
Koninklijke Philips Nv Adr 주식 (PHG) 연도별 가격 이력
이 심층 분석에서는 Koninklijke Philips Nv Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PHG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Koninklijke Philips Nv Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Koninklijke Philips Nv Adr 주식 (PHG) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $26.97 | $25.54 | $1.43 | 3,388,150.0 | -2.56% |
| 2026-08 | $27.77 | $26.02 | $1.74 | 16,012,608.0 | +1.03% |
| 2026-07 | $28.53 | $23.85 | $4.68 | 28,904,881.0 | -3.27% |
| 2026-06 | $27.59 | $25.25 | $2.34 | 24,442,713.0 | +3.03% |
| 2026-05 | $27.80 | $25.19 | $2.61 | 25,617,317.0 | +0.19% |
| 2026-04 | $29.95 | $25.10 | $4.85 | 22,130,497.0 | -3.87% |
| 2026-03 | $31.20 | $26.07 | $5.13 | 22,253,424.0 | -14.38% |
| 2026-02 | $33.44 | $28.49 | $4.94 | 25,224,333.0 | +11.50% |
| 2026-01 | $30.30 | $26.98 | $3.32 | 13,541,876.0 | +5.98% |
Koninklijke Philips Nv Adr 주식 (PHG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $28.57 | $26.12 | $2.45 | 12,650,849.0 | -2.73% |
| 2025-11 | $29.54 | $26.64 | $2.90 | 15,591,776.0 | +3.07% |
| 2025-10 | $29.29 | $26.13 | $3.16 | 18,033,288.0 | +0.22% |
| 2025-09 | $28.66 | $26.46 | $2.19 | 13,582,733.0 | -1.16% |
| 2025-08 | $28.37 | $26.16 | $2.21 | 17,252,440.0 | +5.27% |
| 2025-07 | $28.45 | $23.75 | $4.70 | 25,761,407.0 | +9.26% |
| 2025-06 | $24.22 | $21.95 | $2.27 | 22,239,204.0 | +4.08% |
| 2025-05 | $25.86 | $22.38 | $3.48 | 26,807,971.0 | -9.11% |
| 2025-04 | $25.56 | $21.48 | $4.08 | 23,539,739.0 | -0.20% |
| 2025-03 | $27.65 | $25.05 | $2.60 | 13,842,639.0 | -2.42% |
| 2025-02 | $28.71 | $24.46 | $4.25 | 19,311,168.0 | -5.62% |
| 2025-01 | $28.11 | $24.84 | $3.27 | 11,289,572.0 | +8.93% |
Koninklijke Philips Nv Adr 주식 (PHG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $26.94 | $24.68 | $2.26 | 11,438,219.0 | -6.98% |
| 2024-11 | $27.66 | $25.54 | $2.12 | 13,004,638.0 | +3.97% |
| 2024-10 | $32.91 | $25.84 | $7.07 | 20,036,621.0 | -19.93% |
| 2024-09 | $32.88 | $29.41 | $3.47 | 17,637,336.0 | +8.45% |
| 2024-08 | $30.71 | $27.66 | $3.05 | 16,815,373.0 | +7.06% |
| 2024-07 | $29.53 | $24.93 | $4.61 | 18,534,191.0 | +11.83% |
| 2024-06 | $26.86 | $25.07 | $1.79 | 13,291,078.0 | -7.15% |
| 2024-05 | $28.14 | $25.06 | $3.07 | 24,953,815.9 | +5.71% |
| 2024-04 | $28.47 | $19.10 | $9.37 | 36,146,138.2 | +32.75% |
| 2024-03 | $20.94 | $19.20 | $1.74 | 16,830,715.0 | -0.25% |
| 2024-02 | $20.66 | $18.90 | $1.76 | 26,643,266.7 | -5.11% |
| 2024-01 | $23.47 | $20.22 | $3.25 | 20,620,014.0 | -9.43% |
0.99%
0.13%
자본화:
|
볼륨(24시간):